Damai Sejahtera Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 670.00 | 680.00 | 615.00 | 625.00 | 490.12 | 1,308,430 |
| 2021-11-12 | 690.00 | 715.00 | 655.00 | 660.00 | 517.57 | 671,256 |
| 2021-11-11 | 715.00 | 715.00 | 675.00 | 690.00 | 541.10 | 302,179 |
| 2021-11-10 | 720.00 | 720.00 | 685.00 | 690.00 | 541.10 | 263,662 |
| 2021-11-09 | 700.00 | 765.00 | 680.00 | 720.00 | 564.62 | 381,240 |
| 2021-11-08 | 645.00 | 705.00 | 645.00 | 700.00 | 548.94 | 892,728 |
| 2021-11-05 | 650.00 | 650.00 | 615.00 | 645.00 | 505.81 | 532,140 |
| 2021-11-04 | 690.00 | 690.00 | 655.00 | 655.00 | 513.65 | 475,631 |
| 2021-11-03 | 690.00 | 690.00 | 645.00 | 680.00 | 533.25 | 322,451 |
| 2021-11-02 | 660.00 | 685.00 | 645.00 | 675.00 | 529.33 | 394,037 |
| 2021-11-01 | 665.00 | 680.00 | 655.00 | 660.00 | 517.57 | 426,852 |
| 2021-10-29 | 680.00 | 705.00 | 665.00 | 665.00 | 521.49 | 512,374 |
| 2021-10-28 | 690.00 | 690.00 | 665.00 | 680.00 | 533.25 | 553,298 |
| 2021-10-27 | 725.00 | 725.00 | 680.00 | 695.00 | 545.02 | 444,717 |
| 2021-10-26 | 715.00 | 725.00 | 690.00 | 715.00 | 560.70 | 239,716 |
| 2021-10-25 | 710.00 | 770.00 | 685.00 | 710.00 | 556.78 | 885,252 |
| 2021-10-22 | 720.00 | 730.00 | 690.00 | 695.00 | 545.02 | 517,316 |
| 2021-10-21 | 725.00 | 780.00 | 695.00 | 735.00 | 576.39 | 751,331 |
| 2021-10-19 | 710.00 | 790.00 | 690.00 | 730.00 | 572.46 | 1,408,777 |
| 2021-10-18 | 725.00 | 730.00 | 690.00 | 710.00 | 556.78 | 751,457 |
| 2021-10-15 | 725.00 | 755.00 | 700.00 | 705.00 | 552.86 | 495,523 |
| 2021-10-14 | 720.00 | 785.00 | 675.00 | 725.00 | 568.54 | 810,499 |
← NewerPage 21 of 21 · 1,222 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-08 | 1.4000 IDR |
| 2021-08-26 | 0.6557 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.